Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.95 | 72.48 | 71.61 | 72.40 | 1,139,010 | +0.39(+0.55%) |
Jun 27, 2014 | 71.55 | 72.24 | 71.28 | 72.01 | 2,574,911 | +0.08(+0.11%) |
Jun 26, 2014 | 71.41 | 72.24 | 70.64 | 71.93 | 1,289,453 | +0.79(+1.11%) |
Jun 25, 2014 | 69.64 | 71.35 | 69.62 | 71.13 | 1,510,336 | +1.46(+2.09%) |
Jun 24, 2014 | 71.93 | 72.18 | 69.64 | 69.68 | 1,758,341 | -2.47(-3.42%) |
Jun 23, 2014 | 72.34 | 72.95 | 71.80 | 72.14 | 1,926,941 | -0.64(-0.87%) |
Jun 20, 2014 | 73.00 | 73.59 | 72.64 | 72.78 | 3,305,659 | +0.32(+0.44%) |
Jun 19, 2014 | 71.76 | 72.48 | 71.09 | 72.46 | 1,724,413 | +1.17(+1.64%) |
Jun 18, 2014 | 70.97 | 71.40 | 70.62 | 71.30 | 849,379 | +0.54(+0.77%) |
Jun 17, 2014 | 70.64 | 71.19 | 70.28 | 70.75 | 1,006,912 | -0.11(-0.15%) |
Jun 16, 2014 | 70.44 | 70.87 | 69.89 | 70.86 | 1,532,469 | +0.35(+0.50%) |
Jun 13, 2014 | 70.06 | 70.52 | 69.32 | 70.51 | 907,626 | +0.63(+0.90%) |
Jun 12, 2014 | 69.42 | 70.85 | 69.42 | 69.88 | 1,125,816 | +0.48(+0.69%) |
Jun 11, 2014 | 69.40 | 69.69 | 69.02 | 69.40 | 762,220 | -0.19(-0.28%) |
Jun 10, 2014 | 70.14 | 70.20 | 69.31 | 69.59 | 1,271,709 | -0.01(-0.01%) |
Jun 06, 2014 | 69.51 | 69.80 | 69.23 | 69.60 | 1,221,269 | +0.27(+0.39%) |
Jun 05, 2014 | 68.85 | 69.43 | 68.52 | 69.33 | 1,497,830 | +0.59(+0.86%) |
Jun 04, 2014 | 67.77 | 68.87 | 67.17 | 68.74 | 1,591,697 | +0.73(+1.07%) |
Jun 03, 2014 | 67.82 | 68.13 | 66.94 | 68.01 | 1,775,539 | -0.07(-0.11%) |
Jun 02, 2014 | 68.53 | 68.79 | 67.98 | 68.09 | 903,591 | -0.47(-0.69%) |
May 30, 2014 | 68.25 | 68.83 | 67.81 | 68.56 | 1,243,364 | +0.04(+0.06%) |
May 29, 2014 | 67.99 | 68.58 | 67.03 | 68.52 | 1,338,664 | +0.65(+0.96%) |
May 28, 2014 | 66.75 | 68.10 | 66.45 | 67.87 | 1,590,382 | +1.09(+1.62%) |
May 27, 2014 | 66.05 | 66.98 | 65.87 | 66.78 | 1,347,850 | +0.72(+1.09%) |
May 23, 2014 | 66.37 | 66.07 | 66.07 | 66.07 | 851,573 | -0.47(-0.71%) |
May 22, 2014 | 65.91 | 66.81 | 65.88 | 66.54 | 774,581 | +0.69(+1.05%) |
May 21, 2014 | 65.70 | 66.25 | 65.27 | 65.85 | 1,066,493 | +0.47(+0.72%) |
May 20, 2014 | 65.77 | 65.96 | 65.04 | 65.38 | 1,583,116 | -0.40(-0.61%) |
May 19, 2014 | 65.34 | 66.43 | 65.00 | 65.78 | 1,238,993 | +0.57(+0.88%) |
May 16, 2014 | 65.73 | 65.73 | 64.56 | 65.20 | 1,834,270 | -0.62(-0.95%) |
May 15, 2014 | 67.42 | 67.56 | 65.02 | 65.83 | 2,125,037 | -1.89(-2.79%) |
May 14, 2014 | 67.42 | 68.30 | 67.23 | 67.72 | 1,109,469 | +0.42(+0.62%) |
May 13, 2014 | 67.24 | 67.59 | 66.66 | 67.30 | 1,569,542 | +0.38(+0.57%) |
May 12, 2014 | 66.43 | 67.47 | 65.97 | 66.92 | 1,571,907 | +0.97(+1.48%) |
May 09, 2014 | 66.99 | 67.11 | 65.42 | 65.94 | 1,907,195 | -0.99(-1.48%) |
May 08, 2014 | 67.96 | 68.48 | 66.67 | 66.94 | 1,696,614 | -1.06(-1.56%) |
May 07, 2014 | 67.28 | 68.04 | 66.37 | 68.00 | 2,480,438 | +1.22(+1.83%) |
May 06, 2014 | 66.16 | 67.39 | 65.72 | 66.77 | 1,929,086 | +0.73(+1.10%) |
May 05, 2014 | 65.89 | 66.19 | 64.80 | 66.05 | 2,563,672 | -0.70(-1.05%) |
May 02, 2014 | 65.47 | 67.23 | 65.42 | 66.75 | 1,525,572 | +1.33(+2.03%) |
May 01, 2014 | 66.65 | 67.11 | 65.24 | 65.42 | 2,438,231 | -1.93(-2.87%) |
Apr 30, 2014 | 66.64 | 67.38 | 65.59 | 67.36 | 2,197,805 | +0.53(+0.79%) |
Apr 29, 2014 | 66.72 | 67.67 | 66.66 | 66.83 | 2,250,152 | +0.48(+0.72%) |
Apr 28, 2014 | 66.69 | 66.84 | 65.58 | 66.35 | 2,176,616 | +0.02(+0.03%) |
Apr 25, 2014 | 66.07 | 66.78 | 64.96 | 66.33 | 2,605,431 | -0.01(-0.02%) |
Apr 24, 2014 | 70.67 | 72.53 | 65.85 | 66.35 | 5,023,721 | -4.21(-5.97%) |
Apr 23, 2014 | 70.45 | 71.41 | 70.39 | 70.56 | 2,049,473 | +0.34(+0.49%) |
Apr 22, 2014 | 70.13 | 70.41 | 69.52 | 70.21 | 1,581,905 | +0.08(+0.11%) |
Apr 21, 2014 | 69.02 | 70.34 | 68.85 | 70.13 | 1,562,923 | +1.42(+2.07%) |
Apr 17, 2014 | 68.62 | 68.71 | 68.71 | 68.71 | 1,576,761 | +0.80(+1.18%) |
Apr 16, 2014 | 68.12 | 68.42 | 67.31 | 67.91 | 1,359,029 | +0.42(+0.62%) |
Apr 15, 2014 | 66.41 | 67.75 | 66.32 | 67.50 | 1,353,271 | +0.94(+1.42%) |
Apr 14, 2014 | 66.02 | 66.80 | 65.33 | 66.56 | 1,135,963 | +0.90(+1.37%) |
Apr 11, 2014 | 65.19 | 66.20 | 65.16 | 65.66 | 1,623,806 | +0.40(+0.62%) |
Apr 10, 2014 | 66.59 | 66.95 | 65.24 | 65.26 | 1,338,892 | -1.34(-2.01%) |
Apr 09, 2014 | 66.61 | 66.77 | 65.60 | 66.59 | 1,292,015 | +0.24(+0.35%) |
Apr 08, 2014 | 64.72 | 66.55 | 64.61 | 66.36 | 2,557,118 | +1.64(+2.53%) |
Apr 07, 2014 | 66.38 | 66.47 | 64.64 | 64.72 | 1,763,467 | -1.79(-2.69%) |
Apr 04, 2014 | 67.28 | 67.85 | 66.09 | 66.51 | 1,556,461 | -0.37(-0.55%) |
Apr 03, 2014 | 66.95 | 67.23 | 66.22 | 66.88 | 1,648,656 | +0.06(+0.09%) |
Apr 02, 2014 | 66.95 | 67.42 | 66.54 | 66.82 | 1,392,839 | -0.24(-0.36%) |